La bourse ferme dans 10 min

Taseko Mines Limited (TGB)

NYSE American - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,0425-0,0075 (-0,25 %)
À partir de 11:19AM EDT. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20243,09003,09003,00503,04253,04251 607 497
20 mai 20243,09003,15002,97003,05003,05006 940 100
17 mai 20242,77002,98002,76002,97002,970019 279 000
16 mai 20242,74002,74002,63002,72002,72002 775 600
15 mai 20242,75002,77002,61002,72002,72003 455 300
14 mai 20242,60002,74002,59002,74002,74003 854 900
13 mai 20242,57002,60002,53002,57002,57001 429 600
10 mai 20242,61002,66002,54002,55002,55002 237 700
09 mai 20242,45002,57002,45002,57002,57002 219 700
08 mai 20242,47002,50002,43002,45002,45001 464 700
07 mai 20242,49002,54002,47002,53002,53001 829 900
06 mai 20242,43002,51002,42002,50002,50001 970 000
03 mai 20242,44002,48002,37002,41002,41001 698 300
02 mai 20242,41002,46002,34002,40002,40002 869 000
01 mai 20242,50002,52002,38002,38002,38004 296 600
30 avr. 20242,58002,61002,45002,46002,46004 603 700
29 avr. 20242,62002,71002,58002,66002,66003 568 700
26 avr. 20242,49002,60002,46002,60002,60002 961 900
25 avr. 20242,40002,49002,38002,47002,47003 695 300
24 avr. 20242,38002,42002,34002,36002,36001 160 500
23 avr. 20242,33002,44002,26002,36002,36001 813 900
22 avr. 20242,44002,44002,36002,37002,37003 187 500
19 avr. 20242,53002,54002,45002,46002,46002 531 000
18 avr. 20242,47002,58002,47002,49002,49002 827 100
17 avr. 20242,52002,57002,44002,45002,45003 147 800
16 avr. 20242,42002,50002,35002,49002,49003 138 900
15 avr. 20242,58002,61002,43002,44002,44004 878 000
12 avr. 20242,55002,57002,45002,49002,49004 247 400
11 avr. 20242,52002,52002,42002,51002,51003 265 000
10 avr. 20242,47002,50002,42002,49002,49003 251 200
09 avr. 20242,50002,58002,48002,53002,53004 598 900
08 avr. 20242,41002,48002,38002,45002,45004 047 300
05 avr. 20242,31002,41002,29002,38002,38002 628 500
04 avr. 20242,45002,48002,29002,30002,30005 480 700
03 avr. 20242,32002,44002,31002,44002,44003 825 400
02 avr. 20242,29002,33002,15002,33002,33003 644 100
01 avr. 20242,21002,21002,16002,19002,19002 182 000
28 mars 20242,20002,22002,15002,17002,17003 639 000
27 mars 20242,10002,25002,08002,21002,21003 639 900
26 mars 20242,16002,17002,07002,08002,08002 152 500
25 mars 20241,95002,15001,90002,14002,14004 488 900
22 mars 20241,98002,02001,96001,99001,99001 775 000
21 mars 20242,06002,08001,98002,00002,00002 180 200
20 mars 20241,90002,04001,87002,04002,04002 963 700
19 mars 20241,91001,93001,87001,91001,91001 358 600
18 mars 20241,93001,97001,90001,94001,94003 388 800
15 mars 20241,90001,96001,88001,91001,91006 482 600
14 mars 20241,87001,90001,81001,86001,86003 163 200
13 mars 20241,77001,93001,77001,91001,91004 820 100
12 mars 20241,82001,82001,71001,72001,72001 696 200
11 mars 20241,72001,80001,68001,80001,80003 086 500
08 mars 20241,70001,75001,66001,74001,74004 007 300
07 mars 20241,63001,68001,60001,64001,64002 530 300
06 mars 20241,52001,63001,52001,61001,61001 826 700
05 mars 20241,55001,56001,50001,50001,50001 359 800
04 mars 20241,57001,58001,53001,56001,5600966 500
01 mars 20241,57001,58001,52001,57001,5700855 900
29 févr. 20241,49001,56001,47001,55001,55001 048 400
28 févr. 20241,51001,51001,48001,48001,4800576 800
27 févr. 20241,48001,54001,48001,53001,5300977 200
26 févr. 20241,50001,52001,46001,48001,4800755 400
23 févr. 20241,48001,52001,48001,50001,5000689 300
22 févr. 20241,54001,55001,48001,48001,4800766 300
21 févr. 20241,53001,54001,50001,50001,5000511 500
20 févr. 20241,51001,54001,48001,52001,5200747 300
16 févr. 20241,53001,57001,51001,54001,5400927 200
15 févr. 20241,45001,55001,44001,52001,52001 323 800
14 févr. 20241,40001,53001,40001,49001,49001 507 200
13 févr. 20241,39001,44001,37001,39001,39001 492 500
12 févr. 20241,37001,42001,37001,42001,4200619 500
09 févr. 20241,36001,40001,36001,37001,3700868 900
08 févr. 20241,34001,37001,34001,35001,3500421 900
07 févr. 20241,36001,38001,34001,35001,3500689 300
06 févr. 20241,35001,38001,35001,35001,3500552 500
05 févr. 20241,43001,43001,33001,34001,34001 219 000
02 févr. 20241,45001,46001,40001,42001,42001 852 800
01 févr. 20241,49001,49001,45001,48001,4800860 700
31 janv. 20241,53001,56001,46001,48001,48001 942 400
30 janv. 20241,50001,58001,49001,56001,56002 180 800
29 janv. 20241,43001,53001,41001,52001,52002 788 000
26 janv. 20241,45001,45001,40001,42001,42001 322 600
25 janv. 20241,43001,46001,41001,46001,46001 949 900
24 janv. 20241,37001,46001,37001,43001,43002 360 700
23 janv. 20241,30001,36001,29001,36001,36001 257 200
22 janv. 20241,32001,32001,27001,28001,28001 234 500
19 janv. 20241,31001,34001,28001,34001,34001 034 900
18 janv. 20241,34001,35001,30001,30001,30001 273 900
17 janv. 20241,39001,40001,32001,32001,32001 742 000
16 janv. 20241,43001,45001,38001,41001,41001 342 700
12 janv. 20241,46001,49001,42001,45001,4500558 800
11 janv. 20241,44001,47001,40001,42001,42001 020 200
10 janv. 20241,40001,50001,38001,45001,45002 022 700
09 janv. 20241,39001,39001,35001,37001,3700524 200
08 janv. 20241,37001,40001,34001,40001,4000771 700
05 janv. 20241,34001,39001,34001,36001,3600526 200
04 janv. 20241,35001,37001,34001,34001,3400517 200
03 janv. 20241,37001,38001,32001,35001,3500909 700
02 janv. 20241,39001,43001,38001,38001,3800645 600
29 déc. 20231,47001,47001,40001,40001,40001 756 000
28 déc. 20231,48001,50001,44001,46001,46001 216 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...